KissMeData/436610/min/candle-20231207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,212600,3328830,2085,2085,2085,2085,1
20231207,212500,3328830,2085,2085,2085,2085,0
20231207,212400,3328830,2085,2085,2085,2085,0
20231207,212300,3328830,2085,2085,2085,2085,0
20231207,212200,3328830,2085,2085,2085,2085,0
20231207,212100,3328830,2085,2085,2085,2085,0
20231207,212000,3328830,2085,2085,2085,2085,0
20231207,211900,3328830,2085,2085,2085,2085,0
20231207,211800,3328830,2085,2085,2085,2085,0
20231207,211700,3328830,2085,2085,2085,2085,0
20231207,211600,3328830,2085,2085,2085,2085,0
20231207,211500,3328830,2085,2085,2085,2085,0
20231207,211400,3328830,2085,2085,2085,2085,0
20231207,211300,3328830,2085,2085,2085,2085,0
20231207,211200,3328830,2085,2085,2085,2085,0
20231207,211100,3328830,2085,2085,2085,2085,0
20231207,211000,3328830,2085,2085,2085,2085,0
20231207,210900,3328830,2085,2085,2085,2085,0
20231207,210800,3328830,2085,2085,2085,2085,0
20231207,210700,3328830,2085,2085,2085,2085,0
20231207,210600,3328830,2085,2085,2085,2085,0
20231207,210500,3328830,2085,2085,2085,2085,0
20231207,210400,3328830,2085,2085,2085,2085,0
20231207,210300,3328830,2085,2085,2085,2085,0
20231207,210200,3328830,2085,2085,2085,2085,0
20231207,210100,3328830,2085,2085,2085,2085,0
20231207,210000,3328830,2085,2085,2085,2085,0
20231207,205900,3328830,2085,2085,2085,2085,0
20231207,205800,3328830,2085,2085,2085,2085,0
20231207,205700,3328830,2085,2085,2085,2085,0
20231207,205600,3328830,2085,2085,2085,2085,1
20231207,205500,3328830,2085,2085,2085,2085,0
20231207,205400,3328830,2085,2085,2085,2085,0
20231207,205300,3328830,2085,2085,2085,2085,0
20231207,205200,3328830,2085,2085,2085,2085,0
20231207,205100,3328830,2085,2085,2085,2085,0
20231207,205000,3328830,2085,2085,2085,2085,0
20231207,204900,3328830,2085,2085,2085,2085,0
20231207,204800,3328830,2085,2085,2085,2085,0
20231207,204700,3328830,2085,2085,2085,2085,0
20231207,204600,3328830,2085,2085,2085,2085,0
20231207,204500,3328830,2085,2085,2085,2085,0
20231207,204400,3328830,2085,2085,2085,2085,0
20231207,204300,3328830,2085,2085,2085,2085,0
20231207,204200,3328830,2085,2085,2085,2085,0
20231207,204100,3328830,2085,2085,2085,2085,0
20231207,204000,3328830,2085,2085,2085,2085,0
20231207,203900,3328830,2085,2085,2085,2085,0
20231207,203800,3328830,2085,2085,2085,2085,0
20231207,203700,3328830,2085,2085,2085,2085,0
20231207,203600,3328830,2085,2085,2085,2085,0
20231207,203500,3328830,2085,2085,2085,2085,0
20231207,203400,3328830,2085,2085,2085,2085,0
20231207,203300,3328830,2085,2085,2085,2085,0
20231207,203200,3328830,2085,2085,2085,2085,0
20231207,203100,3328830,2085,2085,2085,2085,0
20231207,203000,3328830,2085,2085,2085,2085,0
20231207,202900,3328830,2085,2085,2085,2085,0
20231207,202800,3328830,2085,2085,2085,2085,0
20231207,202700,3328830,2085,2085,2085,2085,0
20231207,202600,3328830,2085,2085,2085,2085,1
20231207,202500,3328830,2085,2085,2085,2085,0
20231207,202400,3328830,2085,2085,2085,2085,0
20231207,202300,3328830,2085,2085,2085,2085,0
20231207,202200,3328830,2085,2085,2085,2085,0
20231207,202100,3328830,2085,2085,2085,2085,0
20231207,202000,3328830,2085,2085,2085,2085,0
20231207,201900,3328830,2085,2085,2085,2085,0
20231207,201800,3328830,2085,2085,2085,2085,0
20231207,201700,3328830,2085,2085,2085,2085,0
20231207,201600,3328830,2085,2085,2085,2085,0
20231207,201500,3328830,2085,2085,2085,2085,0
20231207,201400,3328830,2085,2085,2085,2085,0
20231207,201300,3328830,2085,2085,2085,2085,0
20231207,201200,3328830,2085,2085,2085,2085,0
20231207,201100,3328830,2085,2085,2085,2085,0
20231207,201000,3328830,2085,2085,2085,2085,0
20231207,200900,3328830,2085,2085,2085,2085,0
20231207,200800,3328830,2085,2085,2085,2085,0
20231207,200700,3328830,2085,2085,2085,2085,0
20231207,200600,3328830,2085,2085,2085,2085,0
20231207,200500,3328830,2085,2085,2085,2085,0
20231207,200400,3328830,2085,2085,2085,2085,0
20231207,200300,3328830,2085,2085,2085,2085,0
20231207,200200,3328830,2085,2085,2085,2085,0
20231207,200100,3328830,2085,2085,2085,2085,0
20231207,200000,3328830,2085,2085,2085,2085,0
20231207,195900,3328830,2085,2085,2085,2085,0
20231207,195800,3328830,2085,2085,2085,2085,0
20231207,195700,3328830,2085,2085,2085,2085,0
20231207,195600,3328830,2085,2085,2085,2085,1
20231207,195500,3328830,2085,2085,2085,2085,0
20231207,195400,3328830,2085,2085,2085,2085,0
20231207,195300,3328830,2085,2085,2085,2085,0
20231207,195200,3328830,2085,2085,2085,2085,0
20231207,195100,3328830,2085,2085,2085,2085,0
20231207,195000,3328830,2085,2085,2085,2085,0
20231207,194900,3328830,2085,2085,2085,2085,0
20231207,194800,3328830,2085,2085,2085,2085,0
20231207,194700,3328830,2085,2085,2085,2085,0
20231207,194600,3328830,2085,2085,2085,2085,0
20231207,194500,3328830,2085,2085,2085,2085,0
20231207,194400,3328830,2085,2085,2085,2085,0
20231207,194300,3328830,2085,2085,2085,2085,0
20231207,194200,3328830,2085,2085,2085,2085,0
20231207,194100,3328830,2085,2085,2085,2085,0
20231207,194000,3328830,2085,2085,2085,2085,0
20231207,193900,3328830,2085,2085,2085,2085,0
20231207,193800,3328830,2085,2085,2085,2085,0
20231207,193700,3328830,2085,2085,2085,2085,0
20231207,193600,3328830,2085,2085,2085,2085,0
20231207,193500,3328830,2085,2085,2085,2085,0
20231207,193400,3328830,2085,2085,2085,2085,0
20231207,193300,3328830,2085,2085,2085,2085,0
20231207,193200,3328830,2085,2085,2085,2085,0
20231207,193100,3328830,2085,2085,2085,2085,0
20231207,193000,3328830,2085,2085,2085,2085,0
20231207,192900,3328830,2085,2085,2085,2085,0
20231207,192800,3328830,2085,2085,2085,2085,0
20231207,192700,3328830,2085,2085,2085,2085,0
20231207,192600,3328830,2085,2085,2085,2085,1
20231207,192500,3328830,2085,2085,2085,2085,0
20231207,192400,3328830,2085,2085,2085,2085,0
20231207,192300,3328830,2085,2085,2085,2085,0
20231207,192200,3328830,2085,2085,2085,2085,0
20231207,192100,3328830,2085,2085,2085,2085,0
20231207,192000,3328830,2085,2085,2085,2085,0
20231207,191900,3328830,2085,2085,2085,2085,0
20231207,191800,3328830,2085,2085,2085,2085,0
20231207,191700,3328830,2085,2085,2085,2085,0
20231207,191600,3328830,2085,2085,2085,2085,0
20231207,191500,3328830,2085,2085,2085,2085,0
20231207,191400,3328830,2085,2085,2085,2085,0
20231207,191300,3328830,2085,2085,2085,2085,0
20231207,191200,3328830,2085,2085,2085,2085,0
20231207,191100,3328830,2085,2085,2085,2085,0
20231207,191000,3328830,2085,2085,2085,2085,0
20231207,190900,3328830,2085,2085,2085,2085,0
20231207,190800,3328830,2085,2085,2085,2085,0
20231207,190700,3328830,2085,2085,2085,2085,0
20231207,190600,3328830,2085,2085,2085,2085,0
20231207,190500,3328830,2085,2085,2085,2085,0
20231207,190400,3328830,2085,2085,2085,2085,0
20231207,190300,3328830,2085,2085,2085,2085,0
20231207,190200,3328830,2085,2085,2085,2085,0
20231207,190100,3328830,2085,2085,2085,2085,0
20231207,190000,3328830,2085,2085,2085,2085,0
20231207,185900,3328830,2085,2085,2085,2085,0
20231207,185800,3328830,2085,2085,2085,2085,0
20231207,185700,3328830,2085,2085,2085,2085,0
20231207,185600,3328830,2085,2085,2085,2085,1
20231207,185500,3328830,2085,2085,2085,2085,0
20231207,185400,3328830,2085,2085,2085,2085,0
20231207,185300,3328830,2085,2085,2085,2085,0
20231207,185200,3328830,2085,2085,2085,2085,0
20231207,185100,3328830,2085,2085,2085,2085,0
20231207,185000,3328830,2085,2085,2085,2085,0
20231207,184900,3328830,2085,2085,2085,2085,0
20231207,184800,3328830,2085,2085,2085,2085,0
20231207,184700,3328830,2085,2085,2085,2085,0
20231207,184600,3328830,2085,2085,2085,2085,0
20231207,184500,3328830,2085,2085,2085,2085,0
20231207,184400,3328830,2085,2085,2085,2085,0
20231207,184300,3328830,2085,2085,2085,2085,0
20231207,184200,3328830,2085,2085,2085,2085,0
20231207,184100,3328830,2085,2085,2085,2085,0
20231207,184000,3328830,2085,2085,2085,2085,0
20231207,183900,3328830,2085,2085,2085,2085,0
20231207,183800,3328830,2085,2085,2085,2085,0
20231207,183700,3328830,2085,2085,2085,2085,0
20231207,183600,3328830,2085,2085,2085,2085,0
20231207,183500,3328830,2085,2085,2085,2085,0
20231207,183400,3328830,2085,2085,2085,2085,0
20231207,183300,3328830,2085,2085,2085,2085,0
20231207,183200,3328830,2085,2085,2085,2085,0
20231207,183100,3328830,2085,2085,2085,2085,0
20231207,183000,3328830,2085,2085,2085,2085,0
20231207,182900,3328830,2085,2085,2085,2085,0
20231207,182800,3328830,2085,2085,2085,2085,0
20231207,182700,3328830,2085,2085,2085,2085,0
20231207,182600,3328830,2085,2085,2085,2085,1
20231207,182500,3328830,2085,2085,2085,2085,0
20231207,182400,3328830,2085,2085,2085,2085,0
20231207,182300,3328830,2085,2085,2085,2085,0
20231207,182200,3328830,2085,2085,2085,2085,0
20231207,182100,3328830,2085,2085,2085,2085,0
20231207,182000,3328830,2085,2085,2085,2085,0
20231207,181900,3328830,2085,2085,2085,2085,0
20231207,181800,3328830,2085,2085,2085,2085,0
20231207,181700,3328830,2085,2085,2085,2085,0
20231207,181600,3328830,2085,2085,2085,2085,0
20231207,181500,3328830,2085,2085,2085,2085,0
20231207,181400,3328830,2085,2085,2085,2085,0
20231207,181300,3328830,2085,2085,2085,2085,0
20231207,181200,3328830,2085,2085,2085,2085,0
20231207,181100,3328830,2085,2085,2085,2085,0
20231207,181000,3328830,2085,2085,2085,2085,0
20231207,180900,3328830,2085,2085,2085,2085,0
20231207,180800,3328830,2085,2085,2085,2085,0
20231207,180700,3328830,2085,2085,2085,2085,0
20231207,180600,3328830,2085,2085,2085,2085,0
20231207,180500,3328830,2085,2085,2085,2085,0
20231207,180400,3328830,2085,2085,2085,2085,0
20231207,180300,3328830,2085,2085,2085,2085,0
20231207,180200,3328830,2085,2085,2085,2085,0
20231207,180100,3328830,2085,2085,2085,2085,0
20231207,180000,3328830,2085,2085,2085,2085,0
20231207,175900,3328830,2085,2085,2085,2085,0
20231207,175800,3328830,2085,2085,2085,2085,0
20231207,175700,3328830,2085,2085,2085,2085,0
20231207,175600,3328830,2085,2085,2085,2085,1
20231207,175500,3328830,2085,2085,2085,2085,0
20231207,175400,3328830,2085,2085,2085,2085,0
20231207,175300,3328830,2085,2085,2085,2085,0
20231207,175200,3328830,2085,2085,2085,2085,0
20231207,175100,3328830,2085,2085,2085,2085,0
20231207,175000,3328830,2085,2085,2085,2085,0
20231207,174900,3328830,2085,2085,2085,2085,0
20231207,174800,3328830,2085,2085,2085,2085,0
20231207,174700,3328830,2085,2085,2085,2085,0
20231207,174600,3328830,2085,2085,2085,2085,0
20231207,174500,3328830,2085,2085,2085,2085,0
20231207,174400,3328830,2085,2085,2085,2085,0
20231207,174300,3328830,2085,2085,2085,2085,0
20231207,174200,3328830,2085,2085,2085,2085,0
20231207,174100,3328830,2085,2085,2085,2085,0
20231207,174000,3328830,2085,2085,2085,2085,0
20231207,173900,3328830,2085,2085,2085,2085,0
20231207,173800,3328830,2085,2085,2085,2085,0
20231207,173700,3328830,2085,2085,2085,2085,0
20231207,173600,3328830,2085,2085,2085,2085,0
20231207,173500,3328830,2085,2085,2085,2085,0
20231207,173400,3328830,2085,2085,2085,2085,0
20231207,173300,3328830,2085,2085,2085,2085,0
20231207,173200,3328830,2085,2085,2085,2085,0
20231207,173100,3328830,2085,2085,2085,2085,0
20231207,173000,3328830,2085,2085,2085,2085,0
20231207,172900,3328830,2085,2085,2085,2085,0
20231207,172800,3328830,2085,2085,2085,2085,0
20231207,172700,3328830,2085,2085,2085,2085,0
20231207,172600,3328830,2085,2085,2085,2085,1
20231207,172500,3328830,2085,2085,2085,2085,0
20231207,172400,3328830,2085,2085,2085,2085,0
20231207,172300,3328830,2085,2085,2085,2085,0
20231207,172200,3328830,2085,2085,2085,2085,0
20231207,172100,3328830,2085,2085,2085,2085,0
20231207,172000,3328830,2085,2085,2085,2085,0
20231207,171900,3328830,2085,2085,2085,2085,0
20231207,171800,3328830,2085,2085,2085,2085,0
20231207,171700,3328830,2085,2085,2085,2085,0
20231207,171600,3328830,2085,2085,2085,2085,0
20231207,171500,3328830,2085,2085,2085,2085,0
20231207,171400,3328830,2085,2085,2085,2085,0
20231207,171300,3328830,2085,2085,2085,2085,0
20231207,171200,3328830,2085,2085,2085,2085,0
20231207,171100,3328830,2085,2085,2085,2085,0
20231207,171000,3328830,2085,2085,2085,2085,0
20231207,170900,3328830,2085,2085,2085,2085,0
20231207,170800,3328830,2085,2085,2085,2085,0
20231207,170700,3328830,2085,2085,2085,2085,0
20231207,170600,3328830,2085,2085,2085,2085,0
20231207,170500,3328830,2085,2085,2085,2085,0
20231207,170400,3328830,2085,2085,2085,2085,0
20231207,170300,3328830,2085,2085,2085,2085,0
20231207,170200,3328830,2085,2085,2085,2085,0
20231207,170100,3328830,2085,2085,2085,2085,0
20231207,170000,3328830,2085,2085,2085,2085,0
20231207,165900,3328830,2085,2085,2085,2085,0
20231207,165800,3328830,2085,2085,2085,2085,0
20231207,165700,3328830,2085,2085,2085,2085,0
20231207,165600,3328830,2085,2085,2085,2085,1
20231207,165500,3328830,2085,2085,2085,2085,0
20231207,165400,3328830,2085,2085,2085,2085,0
20231207,165300,3328830,2085,2085,2085,2085,0
20231207,165200,3328830,2085,2085,2085,2085,0
20231207,165100,3328830,2085,2085,2085,2085,0
20231207,165000,3328830,2085,2085,2085,2085,0
20231207,164900,3328830,2085,2085,2085,2085,0
20231207,164800,3328830,2085,2085,2085,2085,0
20231207,164700,3328830,2085,2085,2085,2085,0
20231207,164600,3328830,2085,2085,2085,2085,0
20231207,164500,3328830,2085,2085,2085,2085,0
20231207,164400,3328830,2085,2085,2085,2085,0
20231207,164300,3328830,2085,2085,2085,2085,0
20231207,164200,3328830,2085,2085,2085,2085,0
20231207,164100,3328830,2085,2085,2085,2085,0
20231207,164000,3328830,2085,2085,2085,2085,0
20231207,163900,3328830,2085,2085,2085,2085,0
20231207,163800,3328830,2085,2085,2085,2085,0
20231207,163700,3328830,2085,2085,2085,2085,0
20231207,163600,3328830,2085,2085,2085,2085,0
20231207,163500,3328830,2085,2085,2085,2085,0
20231207,163400,3328830,2085,2085,2085,2085,0
20231207,163300,3328830,2085,2085,2085,2085,0
20231207,163200,3328830,2085,2085,2085,2085,0
20231207,163100,3328830,2085,2085,2085,2085,0
20231207,163000,3328830,2085,2085,2085,2085,0
20231207,162900,3328830,2085,2085,2085,2085,0
20231207,162800,3328830,2085,2085,2085,2085,0
20231207,162700,3328830,2085,2085,2085,2085,0
20231207,162600,3328830,2085,2085,2085,2085,1
20231207,162500,3328830,2085,2085,2085,2085,0
20231207,162400,3328830,2085,2085,2085,2085,0
20231207,162300,3328830,2085,2085,2085,2085,0
20231207,162200,3328830,2085,2085,2085,2085,0
20231207,162100,3328830,2085,2085,2085,2085,0
20231207,162000,3328830,2085,2085,2085,2085,0
20231207,161900,3328830,2085,2085,2085,2085,0
20231207,161800,3328830,2085,2085,2085,2085,0
20231207,161700,3328830,2085,2085,2085,2085,0
20231207,161600,3328830,2085,2085,2085,2085,0
20231207,161500,3328830,2085,2085,2085,2085,0
20231207,161400,3328830,2085,2085,2085,2085,0
20231207,161300,3328830,2085,2085,2085,2085,0
20231207,161200,3328830,2085,2085,2085,2085,0
20231207,161100,3328830,2085,2085,2085,2085,0
20231207,161000,3328830,2085,2085,2085,2085,0
20231207,160900,3328830,2085,2085,2085,2085,0
20231207,160800,3328830,2085,2085,2085,2085,0
20231207,160700,3328830,2085,2085,2085,2085,0
20231207,160600,3328830,2085,2085,2085,2085,0
20231207,160500,3328830,2085,2085,2085,2085,0
20231207,160400,3328830,2085,2085,2085,2085,0
20231207,160300,3328830,2085,2085,2085,2085,0
20231207,160200,3328830,2085,2085,2085,2085,0
20231207,160100,3328830,2085,2085,2085,2085,0
20231207,160000,3328830,2085,2085,2085,2085,0
20231207,155900,3328830,2085,2085,2085,2085,0
20231207,155800,3328830,2085,2085,2085,2085,0
20231207,155700,3328830,2085,2085,2085,2085,0
20231207,155600,3328830,2085,2085,2085,2085,1
20231207,155500,3328830,2085,2085,2085,2085,0
20231207,155400,3328830,2085,2085,2085,2085,0
20231207,155300,3328830,2085,2085,2085,2085,0
20231207,155200,3328830,2085,2085,2085,2085,0
20231207,155100,3328830,2085,2085,2085,2085,0
20231207,155000,3328830,2085,2085,2085,2085,0
20231207,154900,3328830,2085,2085,2085,2085,0
20231207,154800,3328830,2085,2085,2085,2085,0
20231207,154700,3328830,2085,2085,2085,2085,0
20231207,154600,3328830,2085,2085,2085,2085,0
20231207,154500,3328830,2085,2085,2085,2085,0
20231207,154400,3328830,2085,2085,2085,2085,0
20231207,154300,3328830,2085,2085,2085,2085,0
20231207,154200,3328830,2085,2085,2085,2085,0
20231207,154100,3328830,2085,2085,2085,2085,0
20231207,154000,3328830,2085,2085,2085,2085,0
20231207,153900,3328830,2085,2085,2085,2085,0
20231207,153800,3328830,2085,2085,2085,2085,0
20231207,153700,3328830,2085,2085,2085,2085,0
20231207,153600,3328830,2085,2085,2085,2085,0
20231207,153500,3328830,2085,2085,2085,2085,0
20231207,153400,3328830,2085,2085,2085,2085,0
20231207,153300,3328830,2085,2085,2085,2085,0
20231207,153200,3328830,2085,2085,2085,2085,0
20231207,153100,3328830,2085,2085,2085,2085,0
20231207,153000,3328830,2085,2085,2085,2085,0
20231207,152900,3328830,2085,2085,2085,2085,0
20231207,152800,3328830,2085,2085,2085,2085,0
20231207,152700,3328830,2085,2085,2085,2085,0
20231207,152600,3328830,2085,2085,2085,2085,0
20231207,152500,3328830,2085,2085,2085,2085,0
20231207,152400,3328830,2085,2085,2085,2085,0
20231207,152300,3328830,2085,2085,2085,2085,0
20231207,152200,3328830,2085,2085,2085,2085,0
20231207,152100,3328830,2085,2085,2085,2085,0
20231207,152000,3328830,2085,2085,2085,2085,0
20231207,151900,3328830,2085,2085,2085,2085,1
20231207,151800,3326745,2080,2080,2080,2080,0
20231207,151700,3326745,2080,2080,2080,2080,0
20231207,151600,3326745,2080,2080,2080,2080,0
20231207,151500,3326745,2080,2080,2080,2080,0
20231207,151400,3326745,2080,2080,2080,2080,0
20231207,151300,3326745,2080,2080,2080,2080,0
20231207,151200,3326745,2080,2080,2080,2080,0
20231207,151100,3326745,2080,2080,2080,2080,0
20231207,151000,3326745,2080,2080,2080,2080,0
20231207,150900,3326745,2080,2080,2080,2080,0
20231207,150800,3326745,2080,2080,2080,2080,0
20231207,150700,3326745,2080,2080,2080,2080,0
20231207,150600,3326745,2080,2080,2080,2080,0
20231207,150500,3326745,2080,2080,2080,2080,0
20231207,150400,3326745,2080,2080,2080,2080,0
20231207,150300,3326745,2080,2080,2080,2080,0
20231207,150200,3326745,2080,2080,2080,2080,0
20231207,150100,3326745,2080,2080,2080,2080,0
20231207,150000,3326745,2080,2080,2080,2080,0
20231207,145900,3326745,2080,2080,2080,2080,0
20231207,145800,3326745,2080,2080,2080,2080,0
20231207,145700,3326745,2080,2080,2080,2080,0
20231207,145600,3326745,2080,2080,2080,2080,0
20231207,145500,3326745,2080,2080,2080,2080,0
20231207,145400,3326745,2080,2080,2080,2080,0
20231207,145300,3326745,2080,2080,2080,2080,0
20231207,145200,3326745,2080,2080,2080,2080,0
20231207,145100,3326745,2080,2080,2080,2080,0
20231207,145000,3326745,2080,2080,2080,2080,0
20231207,144900,3326745,2080,2080,2080,2080,0
20231207,144800,3326745,2080,2080,2080,2080,0
20231207,144700,3326745,2080,2080,2080,2080,0
20231207,144600,3326745,2080,2080,2080,2080,0
20231207,144500,3326745,2080,2080,2080,2080,0
20231207,144400,3326745,2080,2080,2080,2080,41
20231207,144300,3241465,2080,2080,2080,2080,0
20231207,144200,3241465,2080,2080,2080,2080,0
20231207,144100,3241465,2080,2080,2080,2080,0
20231207,144000,3241465,2080,2080,2080,2080,0
20231207,143900,3241465,2080,2080,2080,2080,0
20231207,143800,3241465,2080,2080,2080,2080,0
20231207,143700,3241465,2080,2080,2080,2080,0
20231207,143600,3241465,2080,2080,2080,2080,0
20231207,143500,3241465,2080,2080,2080,2080,0
20231207,143400,3241465,2080,2080,2080,2080,0
20231207,143300,3241465,2080,2080,2080,2080,0
20231207,143200,3241465,2080,2080,2080,2080,0
20231207,143100,3241465,2080,2080,2080,2080,0
20231207,143000,3241465,2080,2080,2080,2080,0
20231207,142900,3241465,2080,2080,2080,2080,0
20231207,142800,3241465,2080,2080,2080,2080,0
20231207,142700,3241465,2080,2080,2080,2080,0
20231207,142600,3241465,2080,2080,2080,2080,0
20231207,142500,3241465,2080,2080,2080,2080,0
20231207,142400,3241465,2080,2080,2080,2080,0
20231207,142300,3241465,2080,2080,2080,2080,0
20231207,142200,3241465,2080,2080,2080,2080,0
20231207,142100,3241465,2080,2080,2080,2080,0
20231207,142000,3241465,2080,2080,2080,2080,0
20231207,141900,3241465,2080,2080,2080,2080,0
20231207,141800,3241465,2080,2080,2080,2080,0
20231207,141700,3241465,2080,2080,2080,2080,0
20231207,141600,3241465,2080,2080,2080,2080,0
20231207,141500,3241465,2080,2080,2080,2080,0
20231207,141400,3241465,2080,2080,2080,2080,0
20231207,141300,3241465,2080,2080,2080,2080,0
20231207,141200,3241465,2080,2080,2080,2080,0
20231207,141100,3241465,2080,2080,2080,2080,0
20231207,141000,3241465,2080,2080,2080,2080,0
20231207,140900,3241465,2080,2080,2080,2080,0
20231207,140800,3241465,2080,2080,2080,2080,0
20231207,140700,3241465,2080,2080,2080,2080,0
20231207,140600,3241465,2080,2080,2080,2080,0
20231207,140500,3241465,2080,2080,2080,2080,0
20231207,140400,3241465,2080,2080,2080,2080,0
20231207,140300,3241465,2080,2080,2080,2080,0
20231207,140200,3241465,2080,2080,2080,2080,0
20231207,140100,3241465,2080,2080,2080,2080,0
20231207,140000,3241465,2080,2080,2080,2080,0
20231207,135900,3241465,2080,2080,2080,2080,0
20231207,135800,3241465,2080,2080,2080,2080,0
20231207,135700,3241465,2080,2080,2080,2080,0
20231207,135600,3241465,2080,2080,2080,2080,0
20231207,135500,3241465,2080,2080,2080,2080,0
20231207,135400,3241465,2080,2080,2080,2080,0
20231207,135300,3241465,2080,2080,2080,2080,0
20231207,135200,3241465,2080,2080,2080,2080,0
20231207,135100,3241465,2080,2080,2080,2080,0
20231207,135000,3241465,2080,2080,2080,2080,0
20231207,134900,3241465,2080,2080,2080,2080,0
20231207,134800,3241465,2080,2080,2080,2080,0
20231207,134700,3241465,2080,2080,2080,2080,0
20231207,134600,3241465,2080,2080,2080,2080,0
20231207,134500,3241465,2080,2080,2080,2080,0
20231207,134400,3241465,2080,2080,2080,2080,0
20231207,134300,3241465,2080,2080,2080,2080,0
20231207,134200,3241465,2080,2080,2080,2080,0
20231207,134100,3241465,2080,2080,2080,2080,0
20231207,134000,3241465,2080,2080,2080,2080,0
20231207,133900,3241465,2080,2080,2080,2080,0
20231207,133800,3241465,2080,2080,2080,2080,0
20231207,133700,3241465,2080,2080,2080,2080,0
20231207,133600,3241465,2080,2080,2080,2080,0
20231207,133500,3241465,2080,2080,2080,2080,0
20231207,133400,3241465,2080,2080,2080,2080,0
20231207,133300,3241465,2080,2080,2080,2080,0
20231207,133200,3241465,2080,2080,2080,2080,0
20231207,133100,3241465,2080,2080,2080,2080,0
20231207,133000,3241465,2080,2080,2080,2080,0
20231207,132900,3241465,2080,2080,2080,2080,45
20231207,132800,3147865,2080,2080,2080,2080,0
20231207,132700,3147865,2080,2080,2080,2080,0
20231207,132600,3147865,2080,2080,2080,2080,0
20231207,132500,3147865,2080,2080,2080,2080,0
20231207,132400,3147865,2080,2080,2080,2080,0
20231207,132300,3147865,2080,2080,2080,2080,0
20231207,132200,3147865,2080,2080,2080,2080,0
20231207,132100,3147865,2080,2080,2080,2080,0
20231207,132000,3147865,2080,2080,2080,2080,0
20231207,131900,3147865,2080,2080,2080,2080,0
20231207,131800,3147865,2080,2080,2080,2080,0
20231207,131700,3147865,2080,2080,2080,2080,0
20231207,131600,3147865,2080,2080,2080,2080,0
20231207,131500,3147865,2080,2080,2080,2080,0
20231207,131400,3147865,2080,2080,2080,2080,1
20231207,131300,3145785,2080,2080,2080,2080,0
20231207,131200,3145785,2080,2080,2080,2080,0
20231207,131100,3145785,2080,2080,2080,2080,0
20231207,131000,3145785,2080,2080,2080,2080,0
20231207,130900,3145785,2080,2080,2080,2080,0
20231207,130800,3145785,2080,2080,2080,2080,0
20231207,130700,3145785,2080,2080,2080,2080,0
20231207,130600,3145785,2080,2080,2080,2080,0
20231207,130500,3145785,2080,2080,2080,2080,0
20231207,130400,3145785,2080,2080,2080,2080,0
20231207,130300,3145785,2080,2080,2080,2080,0
20231207,130200,3145785,2080,2080,2080,2080,0
20231207,130100,3145785,2080,2080,2080,2080,0
20231207,130000,3145785,2080,2080,2080,2080,0
20231207,125900,3145785,2080,2080,2080,2080,0
20231207,125800,3145785,2080,2080,2080,2080,0
20231207,125700,3145785,2080,2080,2080,2080,0
20231207,125600,3145785,2080,2080,2080,2080,0
20231207,125500,3145785,2080,2080,2080,2080,0
20231207,125400,3145785,2080,2080,2080,2080,0
20231207,125300,3145785,2080,2080,2080,2080,0
20231207,125200,3145785,2080,2080,2080,2080,0
20231207,125100,3145785,2080,2080,2080,2080,0
20231207,125000,3145785,2080,2080,2080,2080,0
20231207,124900,3145785,2080,2080,2080,2080,0
20231207,124800,3145785,2080,2080,2080,2080,0
20231207,124700,3145785,2080,2080,2080,2080,0
20231207,124600,3145785,2080,2080,2080,2080,0
20231207,124500,3145785,2080,2080,2080,2080,0
20231207,124400,3145785,2080,2080,2080,2080,0
20231207,124300,3145785,2080,2080,2080,2080,0
20231207,124200,3145785,2080,2080,2080,2080,0
20231207,124100,3145785,2080,2080,2080,2080,0
20231207,124000,3145785,2080,2080,2080,2080,0
20231207,123900,3145785,2080,2080,2080,2080,0
20231207,123800,3145785,2080,2080,2080,2080,0
20231207,123700,3145785,2080,2080,2080,2080,0
20231207,123600,3145785,2080,2080,2080,2080,0
20231207,123500,3145785,2080,2080,2080,2080,0
20231207,123400,3145785,2080,2080,2080,2080,0
20231207,123300,3145785,2080,2080,2080,2080,0
20231207,123200,3145785,2080,2080,2080,2080,0
20231207,123100,3145785,2080,2080,2080,2080,0
20231207,123000,3145785,2080,2080,2080,2080,0
20231207,122900,3145785,2080,2080,2080,2080,0
20231207,122800,3145785,2080,2080,2080,2080,0
20231207,122700,3145785,2080,2080,2080,2080,0
20231207,122600,3145785,2080,2080,2080,2080,0
20231207,122500,3145785,2080,2080,2080,2080,0
20231207,122400,3145785,2080,2080,2080,2080,0
20231207,122300,3145785,2080,2080,2080,2080,0
20231207,122200,3145785,2080,2080,2080,2080,0
20231207,122100,3145785,2080,2080,2080,2080,0
20231207,122000,3145785,2080,2080,2080,2080,0
20231207,121900,3145785,2080,2080,2080,2080,0
20231207,121800,3145785,2080,2080,2080,2080,0
20231207,121700,3145785,2080,2080,2080,2080,0
20231207,121600,3145785,2080,2080,2080,2080,0
20231207,121500,3145785,2080,2080,2080,2080,0
20231207,121400,3145785,2080,2080,2080,2080,0
20231207,121300,3145785,2080,2080,2080,2080,0
20231207,121200,3145785,2080,2080,2080,2080,0
20231207,121100,3145785,2080,2080,2080,2080,76
20231207,121000,2987705,2080,2080,2080,2080,41
20231207,120900,2902425,2095,2095,2095,2095,0
20231207,120800,2902425,2095,2095,2095,2095,0
20231207,120700,2902425,2095,2095,2095,2095,0
20231207,120600,2902425,2095,2095,2095,2095,0
20231207,120500,2902425,2095,2095,2095,2095,0
20231207,120400,2902425,2095,2095,2095,2095,0
20231207,120300,2902425,2095,2095,2095,2095,0
20231207,120200,2902425,2095,2095,2095,2095,0
20231207,120100,2902425,2095,2095,2095,2095,0
20231207,120000,2902425,2095,2095,2095,2095,0
20231207,115900,2902425,2095,2095,2095,2095,0
20231207,115800,2902425,2095,2090,2095,2090,250
20231207,115700,2379175,2095,2095,2095,2095,0
20231207,115600,2379175,2095,2095,2095,2095,0
20231207,115500,2379175,2095,2095,2095,2095,0
20231207,115400,2379175,2095,2095,2095,2095,0
20231207,115300,2379175,2095,2095,2095,2095,0
20231207,115200,2379175,2095,2095,2095,2095,0
20231207,115100,2379175,2095,2095,2095,2095,0
20231207,115000,2379175,2095,2095,2095,2095,0
20231207,114900,2379175,2095,2095,2095,2095,0
20231207,114800,2379175,2095,2095,2095,2095,0
20231207,114700,2379175,2095,2095,2095,2095,0
20231207,114600,2379175,2095,2095,2095,2095,0
20231207,114500,2379175,2095,2095,2095,2095,0
20231207,114400,2379175,2095,2095,2095,2095,0
20231207,114300,2379175,2095,2095,2095,2095,0
20231207,114200,2379175,2095,2095,2095,2095,0
20231207,114100,2379175,2095,2095,2095,2095,0
20231207,114000,2379175,2095,2095,2095,2095,0
20231207,113900,2379175,2095,2095,2095,2095,0
20231207,113800,2379175,2095,2095,2095,2095,0
20231207,113700,2379175,2095,2095,2095,2095,0
20231207,113600,2379175,2095,2095,2095,2095,0
20231207,113500,2379175,2095,2095,2095,2095,0
20231207,113400,2379175,2095,2095,2095,2095,0
20231207,113300,2379175,2095,2095,2095,2095,0
20231207,113200,2379175,2095,2095,2095,2095,0
20231207,113100,2379175,2095,2095,2095,2095,0
20231207,113000,2379175,2095,2095,2095,2095,0
20231207,112900,2379175,2095,2095,2095,2095,0
20231207,112800,2379175,2095,2095,2095,2095,0
20231207,112700,2379175,2095,2095,2095,2095,0
20231207,112600,2379175,2095,2095,2095,2095,0
20231207,112500,2379175,2095,2095,2095,2095,0
20231207,112400,2379175,2095,2095,2095,2095,0
20231207,112300,2379175,2095,2095,2095,2095,0
20231207,112200,2379175,2095,2095,2095,2095,0
20231207,112100,2379175,2095,2095,2095,2095,0
20231207,112000,2379175,2095,2095,2095,2095,0
20231207,111900,2379175,2095,2095,2095,2095,0
20231207,111800,2379175,2095,2095,2095,2095,0
20231207,111700,2379175,2095,2095,2095,2095,0
20231207,111600,2379175,2095,2095,2095,2095,0
20231207,111500,2379175,2095,2095,2095,2095,0
20231207,111400,2379175,2095,2095,2095,2095,0
20231207,111300,2379175,2095,2095,2095,2095,0
20231207,111200,2379175,2095,2095,2095,2095,0
20231207,111100,2379175,2095,2095,2095,2095,0
20231207,111000,2379175,2095,2095,2095,2095,0
20231207,110900,2379175,2095,2095,2095,2095,0
20231207,110800,2379175,2095,2095,2095,2095,0
20231207,110700,2379175,2095,2095,2095,2095,0
20231207,110600,2379175,2095,2095,2095,2095,0
20231207,110500,2379175,2095,2095,2095,2095,0
20231207,110400,2379175,2095,2095,2095,2095,0
20231207,110300,2379175,2095,2095,2095,2095,0
20231207,110200,2379175,2095,2095,2095,2095,0
20231207,110100,2379175,2095,2095,2095,2095,0
20231207,110000,2379175,2095,2095,2095,2095,0
20231207,105900,2379175,2095,2095,2095,2095,0
20231207,105800,2379175,2095,2095,2095,2095,0
20231207,105700,2379175,2095,2095,2095,2095,0
20231207,105600,2379175,2095,2095,2095,2095,0
20231207,105500,2379175,2095,2095,2095,2095,0
20231207,105400,2379175,2095,2095,2095,2095,0
20231207,105300,2379175,2095,2095,2095,2095,0
20231207,105200,2379175,2095,2095,2095,2095,0
20231207,105100,2379175,2095,2095,2095,2095,0
20231207,105000,2379175,2095,2095,2095,2095,0
20231207,104900,2379175,2095,2095,2095,2095,0
20231207,104800,2379175,2095,2095,2095,2095,0
20231207,104700,2379175,2095,2095,2095,2095,0
20231207,104600,2379175,2095,2095,2095,2095,0
20231207,104500,2379175,2095,2095,2095,2095,0
20231207,104400,2379175,2095,2095,2095,2095,0
20231207,104300,2379175,2095,2095,2095,2095,0
20231207,104200,2379175,2095,2095,2095,2095,0
20231207,104100,2379175,2095,2095,2095,2095,0
20231207,104000,2379175,2095,2095,2095,2095,0
20231207,103900,2379175,2095,2095,2095,2095,0
20231207,103800,2379175,2095,2095,2095,2095,0
20231207,103700,2379175,2095,2095,2095,2095,0
20231207,103600,2379175,2095,2095,2095,2095,0
20231207,103500,2379175,2095,2095,2095,2095,0
20231207,103400,2379175,2095,2095,2095,2095,0
20231207,103300,2379175,2095,2095,2095,2095,0
20231207,103200,2379175,2095,2095,2095,2095,0
20231207,103100,2379175,2095,2095,2095,2095,0
20231207,103000,2379175,2095,2095,2095,2095,0
20231207,102900,2379175,2095,2095,2095,2095,0
20231207,102800,2379175,2095,2095,2095,2095,0
20231207,102700,2379175,2095,2095,2095,2095,0
20231207,102600,2379175,2095,2095,2095,2095,0
20231207,102500,2379175,2095,2095,2095,2095,0
20231207,102400,2379175,2095,2095,2095,2095,0
20231207,102300,2379175,2095,2095,2095,2095,0
20231207,102200,2379175,2095,2095,2095,2095,0
20231207,102100,2379175,2095,2095,2095,2095,0
20231207,102000,2379175,2095,2095,2095,2095,0
20231207,101900,2379175,2095,2090,2095,2090,9
20231207,101800,2360355,2090,2090,2090,2090,0
20231207,101700,2360355,2090,2090,2090,2090,0
20231207,101600,2360355,2090,2090,2090,2090,0
20231207,101500,2360355,2090,2090,2090,2090,0
20231207,101400,2360355,2090,2090,2090,2090,0
20231207,101300,2360355,2090,2090,2090,2090,0
20231207,101200,2360355,2090,2090,2090,2090,0
20231207,101100,2360355,2090,2090,2090,2090,1
20231207,101000,2358265,2080,2080,2080,2080,0
20231207,100900,2358265,2080,2080,2080,2080,0
20231207,100800,2358265,2080,2080,2080,2080,0
20231207,100700,2358265,2080,2080,2080,2080,0
20231207,100600,2358265,2080,2080,2080,2080,0
20231207,100500,2358265,2080,2080,2080,2080,0
20231207,100400,2358265,2080,2080,2080,2080,0
20231207,100300,2358265,2080,2080,2080,2080,0
20231207,100200,2358265,2080,2080,2080,2080,0
20231207,100100,2358265,2080,2080,2080,2080,0
20231207,100000,2358265,2080,2080,2080,2080,0
20231207,095900,2358265,2080,2080,2080,2080,0
20231207,095800,2358265,2080,2080,2080,2080,0
20231207,095700,2358265,2080,2080,2080,2080,0
20231207,095600,2358265,2080,2080,2080,2080,159
20231207,095500,2027545,2080,2080,2080,2080,0
20231207,095400,2027545,2080,2080,2080,2080,0
20231207,095300,2027545,2080,2080,2080,2080,0
20231207,095200,2027545,2080,2080,2080,2080,0
20231207,095100,2027545,2080,2080,2080,2080,0
20231207,095000,2027545,2080,2080,2080,2080,0
20231207,094900,2027545,2080,2080,2080,2080,0
20231207,094800,2027545,2080,2080,2080,2080,0
20231207,094700,2027545,2080,2080,2080,2080,0
20231207,094600,2027545,2080,2080,2080,2080,0
20231207,094500,2027545,2080,2080,2080,2080,300
20231207,094400,1403545,2090,2090,2090,2090,0
20231207,094300,1403545,2090,2090,2090,2090,0
20231207,094200,1403545,2090,2090,2090,2090,0
20231207,094100,1403545,2090,2090,2090,2090,0
20231207,094000,1403545,2090,2090,2095,2090,590
20231207,093900,167750,2090,2090,2090,2090,0
20231207,093800,167750,2090,2090,2090,2090,0
20231207,093700,167750,2090,2080,2090,2080,5
20231207,093600,157320,2070,2070,2070,2070,0
20231207,093500,157320,2070,2070,2070,2070,0
20231207,093400,157320,2070,2070,2070,2070,0
20231207,093300,157320,2070,2070,2070,2070,0
20231207,093200,157320,2070,2070,2070,2070,0
20231207,093100,157320,2070,2070,2070,2070,0
20231207,093000,157320,2070,2070,2070,2070,0
20231207,092900,157320,2070,2070,2070,2070,0
20231207,092800,157320,2070,2070,2070,2070,0
20231207,092700,157320,2070,2070,2070,2070,0
20231207,092600,157320,2070,2070,2070,2070,0
20231207,092500,157320,2070,2070,2070,2070,0
20231207,092400,157320,2070,2070,2070,2070,0
20231207,092300,157320,2070,2070,2070,2070,0
20231207,092200,157320,2070,2070,2070,2070,0
20231207,092100,157320,2070,2070,2070,2070,0
20231207,092000,157320,2070,2070,2070,2070,0
20231207,091900,157320,2070,2070,2070,2070,0
20231207,091800,157320,2070,2070,2070,2070,0
20231207,091700,157320,2070,2070,2070,2070,0
20231207,091600,157320,2070,2070,2070,2070,0
20231207,091500,157320,2070,2070,2070,2070,0
20231207,091400,157320,2070,2070,2070,2070,0
20231207,091300,157320,2070,2070,2070,2070,0
20231207,091200,157320,2070,2070,2070,2070,0
20231207,091100,157320,2070,2070,2070,2070,0
20231207,091000,157320,2070,2070,2070,2070,0
20231207,090900,157320,2070,2070,2070,2070,0
20231207,090800,157320,2070,2070,2070,2070,0
20231207,090700,157320,2070,2070,2070,2070,0
20231207,090600,157320,2070,2070,2070,2070,0
20231207,090500,157320,2070,2070,2070,2070,0
20231207,090400,157320,2070,2070,2070,2070,0
20231207,090300,157320,2070,2070,2070,2070,0
20231207,090200,157320,2070,2070,2070,2070,0
20231207,090100,157320,2070,2070,2070,2070,0
20231207,090000,157320,2070,2070,2070,2070,76